菊水ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 1,051 | 1,055 | 1,000 | 1,021 | -38 | -3.6% | 117,200 |
| 2017/12/14 | 980 | 1,115 | 978 | 1,059 | +94 | +9.7% | 555,200 |
| 2017/12/13 | 970 | 986 | 957 | 965 | -2 | -0.2% | 18,200 |
| 2017/12/12 | 999 | 1,000 | 967 | 967 | -32 | -3.2% | 32,600 |
| 2017/12/11 | 1,014 | 1,020 | 992 | 999 | +10 | +1% | 18,000 |
| 2017/12/08 | 984 | 990 | 975 | 989 | +8 | +0.8% | 18,800 |
| 2017/12/07 | 970 | 1,024 | 965 | 981 | +19 | +2% | 89,400 |
| 2017/12/06 | 960 | 988 | 956 | 962 | -7 | -0.7% | 33,400 |
| 2017/12/05 | 995 | 1,002 | 962 | 969 | -34 | -3.4% | 35,800 |
| 2017/12/04 | 1,001 | 1,018 | 992 | 1,003 | +1 | +0.1% | 21,600 |
| 2017/12/01 | 1,021 | 1,030 | 998 | 1,002 | -18 | -1.8% | 19,500 |
| 2017/11/30 | 1,013 | 1,034 | 1,010 | 1,020 | +7 | +0.7% | 7,100 |
| 2017/11/29 | 1,026 | 1,035 | 1,003 | 1,013 | -17 | -1.7% | 14,100 |
| 2017/11/28 | 1,060 | 1,069 | 1,029 | 1,030 | -30 | -2.8% | 25,800 |
| 2017/11/27 | 1,050 | 1,060 | 1,040 | 1,060 | +22 | +2.1% | 16,800 |
| 2017/11/24 | 1,023 | 1,045 | 1,023 | 1,038 | +7 | +0.7% | 21,900 |
| 2017/11/22 | 1,030 | 1,049 | 1,030 | 1,031 | +16 | +1.6% | 24,400 |
| 2017/11/21 | 1,020 | 1,024 | 1,008 | 1,015 | +4 | +0.4% | 15,200 |
| 2017/11/20 | 992 | 1,027 | 992 | 1,011 | -5 | -0.5% | 19,200 |
| 2017/11/17 | 993 | 1,029 | 974 | 1,016 | +47 | +4.9% | 34,300 |
| 2017/11/16 | 931 | 973 | 913 | 969 | +23 | +2.4% | 40,400 |
| 2017/11/15 | 1,000 | 1,002 | 940 | 946 | -55 | -5.5% | 64,400 |
| 2017/11/14 | 1,025 | 1,026 | 1,000 | 1,001 | -28 | -2.7% | 22,200 |
| 2017/11/13 | 1,030 | 1,047 | 1,028 | 1,029 | -18 | -1.7% | 14,900 |
| 2017/11/10 | 1,008 | 1,047 | 1,008 | 1,047 | +24 | +2.3% | 14,900 |
| 2017/11/09 | 1,049 | 1,055 | 1,014 | 1,023 | -20 | -1.9% | 37,000 |
| 2017/11/08 | 1,032 | 1,043 | 1,015 | 1,043 | +5 | +0.5% | 38,200 |
| 2017/11/07 | 1,040 | 1,050 | 1,035 | 1,038 | -2 | -0.2% | 21,900 |
| 2017/11/06 | 1,067 | 1,076 | 1,040 | 1,040 | -27 | -2.5% | 45,100 |
| 2017/11/02 | 1,081 | 1,150 | 1,066 | 1,067 | +1 | +0.1% | 86,100 |
| 2017/11/01 | 1,092 | 1,099 | 1,065 | 1,066 | -33 | -3% | 34,500 |
| 2017/10/31 | 1,099 | 1,099 | 1,064 | 1,099 | +17 | +1.6% | 39,800 |
| 2017/10/30 | 1,100 | 1,115 | 1,082 | 1,082 | +2 | +0.2% | 28,600 |
| 2017/10/27 | 1,075 | 1,094 | 1,069 | 1,080 | +12 | +1.1% | 17,600 |
| 2017/10/26 | 1,070 | 1,095 | 1,061 | 1,068 | -13 | -1.2% | 29,400 |
| 2017/10/25 | 1,105 | 1,110 | 1,070 | 1,081 | -23 | -2.1% | 59,800 |
| 2017/10/24 | 1,122 | 1,122 | 1,100 | 1,104 | -18 | -1.6% | 30,300 |
| 2017/10/23 | 1,145 | 1,146 | 1,105 | 1,122 | -15 | -1.3% | 73,200 |
| 2017/10/20 | 1,142 | 1,157 | 1,132 | 1,137 | -20 | -1.7% | 49,500 |
| 2017/10/19 | 1,146 | 1,162 | 1,139 | 1,157 | +19 | +1.7% | 56,800 |
| 2017/10/18 | 1,170 | 1,196 | 1,138 | 1,138 | -18 | -1.6% | 104,900 |
| 2017/10/17 | 1,140 | 1,160 | 1,119 | 1,156 | +8 | +0.7% | 35,700 |
| 2017/10/16 | 1,169 | 1,170 | 1,146 | 1,148 | +4 | +0.3% | 58,000 |
| 2017/10/13 | 1,131 | 1,160 | 1,088 | 1,144 | +12 | +1.1% | 74,300 |
| 2017/10/12 | 1,150 | 1,150 | 1,117 | 1,132 | -18 | -1.6% | 53,100 |
| 2017/10/11 | 1,210 | 1,264 | 1,150 | 1,150 | -14 | -1.2% | 260,600 |
| 2017/10/10 | 1,085 | 1,183 | 1,085 | 1,164 | +100 | +9.4% | 256,800 |
| 2017/10/06 | 1,052 | 1,088 | 1,048 | 1,064 | -3 | -0.3% | 76,800 |
| 2017/10/05 | 1,121 | 1,137 | 1,051 | 1,067 | -59 | -5.2% | 89,900 |
| 2017/10/04 | 1,152 | 1,176 | 1,125 | 1,126 | -8 | -0.7% | 61,000 |
1801～
1850
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「菊水ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 菊水ＨＤ | 123,300円 | +2.5% | +3.2% | 3.81% | 7.82倍 | 0.78倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| ニレコ | 163,300円 | +7.5% | +22.4% | 4.84% | 9.38倍 | 0.77倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| ナカヨ | 254,700円 | +2.8% | - | 0.00% | 21.52倍 | 0.75倍 |
|
ビジネスホン、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。あいＨＤがＴＯＢ実施 |
| 三社電機 | 81,000円 | -17.1% | -71.2% | 4.94% | 15.39倍 | 0.45倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| アクセル | 106,600円 | -13.8% | -39.6% | 3.85% | 12.98倍 | 0.92倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
市場注目の銘柄
チャート関連のコラム
